SECURITY DETAIL · RAW DATA

中成股份000151.SZ

ASZSECNYSTOCK

最近收盘价9.102026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）7,581,386

成交额（元）70,028,957

日线记录719

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 719 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 719 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	9.31	9.45	9.05	9.10	9.10	qfq	7,581,386	70,028,957	-2.26%
2026-07-16	9.21	9.43	9.18	9.31	9.31	qfq	5,224,600	48,676,672	0.32%
2026-07-15	9.26	9.45	9.17	9.28	9.28	qfq	6,193,462	57,691,035	0.11%
2026-07-14	9.07	9.30	8.93	9.27	9.27	qfq	7,460,140	68,010,810	3.92%
2026-07-13	9.28	9.35	8.81	8.92	8.92	qfq	7,711,000	69,406,793	-4.50%
2026-07-10	9.23	9.50	9.14	9.34	9.34	qfq	8,166,400	76,506,329	1.08%
2026-07-09	9.41	9.43	8.98	9.24	9.24	qfq	9,105,364	83,533,978	-1.60%
2026-07-08	9.51	9.57	9.35	9.39	9.39	qfq	7,151,900	67,547,062	-1.26%
2026-07-07	10.10	10.11	9.50	9.51	9.51	qfq	11,730,001	114,090,693	-5.84%
2026-07-06	10.63	10.64	10.09	10.10	10.10	qfq	10,901,812	112,105,468	-4.63%
2026-07-03	10.55	10.71	10.38	10.59	10.59	qfq	10,607,948	112,219,468	0.86%
2026-07-02	10.60	10.82	10.48	10.50	10.50	qfq	12,325,138	131,180,352	-1.59%
2026-07-01	10.69	10.81	10.51	10.67	10.67	qfq	11,480,644	122,327,478	-0.28%
2026-06-30	10.79	10.79	10.44	10.70	10.70	qfq	10,257,576	108,502,538	-0.93%
2026-06-29	11.04	11.11	10.48	10.80	10.80	qfq	11,160,296	120,024,396	-1.73%
2026-06-26	11.32	11.40	10.96	10.99	10.99	qfq	12,067,919	134,171,345	-3.60%
2026-06-25	11.98	12.23	11.29	11.40	11.40	qfq	18,694,954	218,162,683	-4.60%
2026-06-24	13.14	13.14	11.95	11.95	11.95	qfq	20,080,666	247,247,089	-10.02%
2026-06-23	12.77	13.68	12.66	13.28	13.28	qfq	18,431,647	244,921,216	3.91%
2026-06-22	13.23	13.23	12.58	12.78	12.78	qfq	17,165,853	220,008,160	-3.47%
2026-06-18	13.89	13.90	13.23	13.24	13.24	qfq	15,999,642	214,398,631	-5.02%
2026-06-17	14.43	14.65	13.72	13.94	13.94	qfq	22,606,163	316,103,710	-3.26%
2026-06-16	14.20	14.76	14.08	14.41	14.41	qfq	27,269,097	394,113,552	-2.31%
2026-06-15	14.16	15.33	13.65	14.75	14.75	qfq	37,071,953	535,472,178	5.81%
2026-06-12	12.85	13.94	12.66	13.94	13.94	qfq	12,090,194	162,656,152	10.02%
2026-06-11	13.12	13.42	12.59	12.67	12.67	qfq	11,997,100	154,024,963	-4.38%
2026-06-10	13.60	13.68	12.71	13.25	13.25	qfq	18,224,200	238,946,372	-4.33%
2026-06-09	13.78	14.15	13.03	13.85	13.85	qfq	19,770,991	266,235,633	2.29%
2026-06-08	13.54	14.22	13.45	13.54	13.54	qfq	14,350,746	197,627,327	-2.66%
2026-06-05	14.10	14.25	13.67	13.91	13.91	qfq	18,289,212	255,006,811	-2.25%
2026-06-04	13.80	14.39	13.75	14.23	14.23	qfq	19,548,842	276,610,443	2.67%
2026-06-03	13.60	14.10	13.50	13.86	13.86	qfq	22,813,284	314,997,374	2.14%
2026-06-02	13.64	13.85	13.10	13.57	13.57	qfq	28,089,482	376,977,787	-1.24%
2026-06-01	13.25	13.98	12.85	13.74	13.74	qfq	41,332,684	564,579,364	3.23%
2026-05-29	12.31	13.31	12.21	13.31	13.31	qfq	32,194,157	418,287,203	10.00%
2026-05-28	11.98	12.20	11.56	12.10	12.10	qfq	14,985,321	178,803,746	3.60%
2026-05-27	11.28	11.99	11.05	11.68	11.68	qfq	14,078,210	161,600,330	3.27%
2026-05-26	11.46	11.51	11.15	11.31	11.31	qfq	6,006,400	67,821,475	-1.91%
2026-05-25	11.75	11.85	11.42	11.53	11.53	qfq	6,844,212	79,329,553	-0.35%
2026-05-22	11.48	11.75	11.32	11.57	11.57	qfq	7,948,344	91,719,271	1.31%
2026-05-21	12.10	12.13	11.42	11.42	11.42	qfq	9,414,896	110,704,387	-5.39%
2026-05-20	12.10	12.28	11.98	12.07	12.07	qfq	6,436,102	77,718,527	-0.90%
2026-05-19	12.26	12.32	12.04	12.18	12.18	qfq	6,485,182	78,895,256	-0.73%
2026-05-18	11.79	12.34	11.73	12.27	12.27	qfq	9,884,730	119,398,376	4.16%
2026-05-15	12.06	12.19	11.68	11.78	11.78	qfq	9,721,869	115,580,728	-1.83%
2026-05-14	12.43	12.45	12.00	12.00	12.00	qfq	8,213,340	99,673,809	-3.46%
2026-05-13	12.02	12.66	11.98	12.43	12.43	qfq	11,907,483	146,738,942	3.41%
2026-05-12	12.13	12.39	11.97	12.02	12.02	qfq	7,169,000	86,948,588	-1.07%
2026-05-11	12.10	12.25	11.90	12.15	12.15	qfq	8,719,211	105,105,033	0.58%
2026-05-08	12.00	12.29	11.96	12.08	12.08	qfq	6,877,636	83,414,120	0.33%
2026-05-07	11.98	12.19	11.90	12.04	12.04	qfq	7,400,841	89,365,767	0.84%
2026-05-06	11.83	12.00	11.72	11.94	11.94	qfq	8,589,472	101,878,828	0.84%
2026-04-30	11.79	12.07	11.69	11.84	11.84	qfq	8,543,104	101,441,585	0.17%
2026-04-29	11.23	12.00	11.19	11.82	11.82	qfq	15,611,204	182,340,783	5.54%
2026-04-28	11.47	11.54	11.18	11.20	11.20	qfq	8,691,838	98,134,029	-2.61%
2026-04-27	11.01	11.58	11.01	11.50	11.50	qfq	17,840,378	201,973,897	4.55%
2026-04-24	10.89	11.30	10.87	11.00	11.00	qfq	16,311,607	179,523,138	4.07%
2026-04-23	10.79	10.81	10.50	10.57	10.57	qfq	7,175,900	75,991,595	-2.31%
2026-04-22	10.98	10.98	10.76	10.82	10.82	qfq	6,372,204	68,912,942	-1.81%
2026-04-21	11.21	11.21	10.94	11.02	11.02	qfq	8,877,909	97,676,563	-1.87%
2026-04-20	11.29	11.29	11.11	11.23	11.23	qfq	10,191,367	114,118,503	-0.80%
2026-04-17	11.92	11.93	11.04	11.32	11.32	qfq	19,668,254	222,214,780	-5.11%
2026-04-16	11.87	11.95	11.80	11.93	11.93	qfq	4,551,102	54,095,498	1.10%
2026-04-15	11.85	11.98	11.77	11.80	11.80	qfq	4,332,428	51,429,618	0.00%
2026-04-14	11.88	11.93	11.69	11.80	11.80	qfq	4,518,401	53,233,815	0.25%
2026-04-13	11.80	11.83	11.60	11.77	11.77	qfq	4,156,272	48,844,323	-1.18%
2026-04-10	11.81	11.99	11.72	11.91	11.91	qfq	6,416,827	76,335,820	0.93%
2026-04-09	12.32	12.33	11.72	11.80	11.80	qfq	9,801,104	117,438,839	-2.16%
2026-04-08	11.80	12.10	11.68	12.06	12.06	qfq	5,619,100	67,197,781	4.15%
2026-04-07	11.37	11.62	11.23	11.58	11.58	qfq	3,616,601	41,625,533	2.12%
2026-04-03	11.70	11.78	11.33	11.34	11.34	qfq	4,446,468	51,275,663	-2.83%
2026-04-02	11.83	12.04	11.61	11.67	11.67	qfq	8,265,500	98,181,814	-1.10%
2026-04-01	12.05	12.39	11.72	11.80	11.80	qfq	6,489,700	77,488,397	0.85%
2026-03-31	11.77	11.99	11.68	11.70	11.70	qfq	3,644,900	43,237,572	-0.68%
2026-03-30	11.64	11.79	11.49	11.78	11.78	qfq	4,387,326	51,170,024	-0.17%
2026-03-27	11.59	11.84	11.55	11.80	11.80	qfq	3,712,850	43,686,428	0.94%
2026-03-26	11.85	12.03	11.64	11.69	11.69	qfq	3,900,972	45,981,238	-1.35%
2026-03-25	11.63	11.92	11.60	11.85	11.85	qfq	5,049,800	59,719,594	1.89%
2026-03-24	11.25	11.64	11.12	11.63	11.63	qfq	7,010,764	79,937,081	5.25%
2026-03-23	11.97	11.97	10.94	11.05	11.05	qfq	11,338,588	128,807,089	-9.05%
2026-03-20	12.45	12.52	12.14	12.15	12.15	qfq	4,046,300	49,663,301	-2.25%
2026-03-19	12.73	12.80	12.40	12.43	12.43	qfq	3,403,698	42,666,662	-2.81%
2026-03-18	12.80	12.82	12.55	12.79	12.79	qfq	2,967,200	37,611,583	0.71%
2026-03-17	12.94	13.01	12.68	12.70	12.70	qfq	2,868,500	36,841,877	-1.78%
2026-03-16	13.00	13.07	12.86	12.93	12.93	qfq	3,231,800	41,778,413	-0.46%
2026-03-13	13.09	13.22	12.92	12.99	12.99	qfq	3,170,870	41,445,228	-0.69%
2026-03-12	13.23	13.27	13.00	13.08	13.08	qfq	4,034,507	52,913,271	-1.13%
2026-03-11	13.33	13.33	13.13	13.23	13.23	qfq	2,662,200	35,143,125	-0.38%
2026-03-10	13.23	13.32	13.13	13.28	13.28	qfq	3,719,201	49,340,207	1.07%
2026-03-09	13.21	13.36	13.08	13.14	13.14	qfq	4,388,739	57,814,561	-1.20%
2026-03-06	12.77	13.42	12.74	13.30	13.30	qfq	5,429,443	71,695,400	4.15%
2026-03-05	12.75	12.87	12.70	12.77	12.77	qfq	3,965,799	50,700,757	0.79%
2026-03-04	12.73	12.95	12.58	12.67	12.67	qfq	5,485,373	69,816,862	-1.32%
2026-03-03	13.33	13.43	12.80	12.84	12.84	qfq	6,403,766	83,817,229	-4.11%
2026-03-02	13.60	13.66	13.27	13.39	13.39	qfq	5,639,200	75,764,408	-2.55%
2026-02-27	13.64	13.75	13.59	13.74	13.74	qfq	3,283,700	44,894,056	0.44%
2026-02-26	13.76	13.83	13.65	13.68	13.68	qfq	3,616,609	49,570,585	-0.58%
2026-02-25	13.91	13.95	13.72	13.76	13.76	qfq	4,308,400	59,476,408	-1.22%
2026-02-24	13.52	13.98	13.52	13.93	13.93	qfq	6,816,100	94,246,098	3.80%
2026-02-13	13.45	13.55	13.40	13.42	13.42	qfq	3,680,001	49,557,446	0.00%
2026-02-12	13.69	13.71	13.38	13.42	13.42	qfq	5,259,300	71,069,852	-1.90%
2026-02-11	13.72	13.77	13.39	13.68	13.68	qfq	4,311,897	59,028,080	-0.36%
2026-02-10	13.78	13.87	13.65	13.73	13.73	qfq	6,105,600	84,114,311	0.07%
2026-02-09	13.69	13.77	13.62	13.72	13.72	qfq	5,549,180	76,004,152	0.81%
2026-02-06	13.59	13.69	13.46	13.61	13.61	qfq	4,360,098	59,305,091	0.07%
2026-02-05	13.50	13.73	13.44	13.60	13.60	qfq	5,639,300	76,941,776	0.59%
2026-02-04	13.21	13.59	13.21	13.52	13.52	qfq	5,343,400	72,053,179	1.96%
2026-02-03	13.22	13.36	13.19	13.26	13.26	qfq	5,113,509	67,818,483	0.61%
2026-02-02	13.38	13.47	13.17	13.18	13.18	qfq	6,493,696	86,558,278	-1.64%
2026-01-30	13.30	13.50	13.19	13.40	13.40	qfq	6,776,891	90,495,767	0.37%
2026-01-29	13.49	13.69	13.33	13.35	13.35	qfq	8,705,720	117,311,361	-1.91%
2026-01-28	13.50	13.88	13.41	13.61	13.61	qfq	10,368,595	141,715,910	0.96%
2026-01-27	13.57	13.66	13.24	13.48	13.48	qfq	9,620,801	129,138,208	-0.66%
2026-01-26	13.60	13.78	13.41	13.57	13.57	qfq	13,029,203	176,810,627	-0.29%
2026-01-23	13.42	13.72	13.33	13.61	13.61	qfq	10,030,576	136,060,104	1.57%
2026-01-22	13.16	13.45	13.09	13.40	13.40	qfq	9,891,226	132,100,292	1.90%
2026-01-21	13.10	13.25	12.88	13.15	13.15	qfq	9,852,661	128,755,659	-0.30%
2026-01-20	12.90	13.25	12.81	13.19	13.19	qfq	17,075,574	223,374,930	2.25%
2026-01-19	12.95	13.16	12.81	12.90	12.90	qfq	18,461,010	239,236,295	3.45%
2026-01-16	12.36	12.58	12.29	12.47	12.47	qfq	5,892,416	73,303,751	1.38%
2026-01-15	12.35	12.38	12.28	12.30	12.30	qfq	3,001,596	36,980,851	-0.32%
2026-01-14	12.32	12.46	12.22	12.34	12.34	qfq	5,805,163	71,744,957	0.08%
2026-01-13	12.36	12.47	12.29	12.33	12.33	qfq	5,769,167	71,239,558	-0.80%
2026-01-12	12.26	12.53	12.23	12.43	12.43	qfq	7,180,767	88,796,526	1.39%
2026-01-09	12.21	12.30	12.19	12.26	12.26	qfq	5,590,348	68,435,091	0.49%
2026-01-08	12.14	12.24	11.97	12.20	12.20	qfq	7,160,936	86,705,631	0.08%
2026-01-07	12.07	12.29	12.01	12.19	12.19	qfq	7,388,260	89,679,882	1.08%
2026-01-06	12.00	12.08	11.98	12.06	12.06	qfq	4,106,451	49,406,600	0.33%
2026-01-05	11.88	12.05	11.88	12.02	12.02	qfq	3,774,158	45,285,835	1.18%
2025-12-31	11.94	11.97	11.87	11.88	11.88	qfq	3,483,580	41,461,333	-0.42%
2025-12-30	12.01	12.02	11.92	11.93	11.93	qfq	3,375,375	40,353,141	-0.67%
2025-12-29	12.15	12.19	12.00	12.01	12.01	qfq	5,359,901	64,611,565	-1.07%
2025-12-26	12.23	12.27	12.13	12.14	12.14	qfq	4,711,902	57,509,410	-0.98%
2025-12-25	12.23	12.30	12.15	12.26	12.26	qfq	6,567,975	80,269,874	-0.33%
2025-12-24	12.37	12.55	12.20	12.30	12.30	qfq	12,116,209	148,925,372	-2.54%
2025-12-23	12.08	13.26	11.98	12.62	12.62	qfq	17,341,529	219,558,266	4.04%
2025-12-22	12.04	12.50	12.04	12.13	12.13	qfq	4,379,300	53,339,215	0.66%
2025-12-19	12.04	12.08	11.94	12.05	12.05	qfq	2,087,702	25,134,771	0.33%
2025-12-18	11.86	12.08	11.83	12.01	12.01	qfq	2,804,723	33,672,732	0.59%
2025-12-17	11.99	12.00	11.75	11.94	11.94	qfq	3,492,012	41,388,388	0.08%
2025-12-16	12.07	12.20	11.91	11.93	11.93	qfq	3,065,699	36,781,931	-1.40%
2025-12-15	11.96	12.33	11.90	12.10	12.10	qfq	4,309,105	52,219,656	1.17%
2025-12-12	12.01	12.12	11.91	11.96	11.96	qfq	3,275,624	39,336,892	-0.42%
2025-12-11	12.32	12.34	12.00	12.01	12.01	qfq	4,476,800	54,112,271	-2.36%
2025-12-10	12.34	12.45	12.21	12.30	12.30	qfq	3,121,500	38,391,461	-0.32%
2025-12-09	12.51	12.52	12.31	12.34	12.34	qfq	4,043,800	50,100,977	-1.36%
2025-12-08	12.62	12.67	12.49	12.51	12.51	qfq	4,471,437	56,214,179	-0.40%
2025-12-05	12.63	12.63	12.42	12.56	12.56	qfq	4,249,703	53,230,103	-0.32%
2025-12-04	12.76	12.82	12.59	12.60	12.60	qfq	3,293,145	41,708,186	-1.33%
2025-12-03	12.90	12.94	12.73	12.77	12.77	qfq	3,700,810	47,361,614	-1.24%
2025-12-02	12.90	12.95	12.79	12.93	12.93	qfq	4,086,650	52,646,188	0.31%
2025-12-01	12.83	12.99	12.79	12.89	12.89	qfq	5,396,487	69,655,273	0.70%
2025-11-28	12.77	12.87	12.64	12.80	12.80	qfq	4,537,300	57,941,420	0.79%
2025-11-27	12.85	12.90	12.64	12.70	12.70	qfq	4,971,000	63,241,658	-1.01%
2025-11-26	12.84	13.11	12.77	12.83	12.83	qfq	7,394,295	95,464,086	0.71%
2025-11-25	12.99	12.99	12.73	12.74	12.74	qfq	8,253,790	105,650,821	-1.47%
2025-11-24	12.45	13.14	12.38	12.93	12.93	qfq	13,225,607	169,263,365	5.12%
2025-11-21	12.66	12.98	12.29	12.30	12.30	qfq	6,820,055	85,772,792	-2.84%
2025-11-20	12.75	12.81	12.58	12.66	12.66	qfq	3,515,865	44,591,985	0.00%
2025-11-19	12.85	12.88	12.58	12.66	12.66	qfq	4,328,003	54,847,535	-1.48%
2025-11-18	12.97	12.99	12.78	12.85	12.85	qfq	3,623,501	46,526,312	-0.85%
2025-11-17	12.91	13.04	12.91	12.96	12.96	qfq	3,805,658	49,319,808	-0.08%
2025-11-14	13.00	13.18	12.96	12.97	12.97	qfq	5,064,257	66,198,194	-0.54%
2025-11-13	13.00	13.10	12.89	13.04	13.04	qfq	6,870,436	89,259,760	-0.31%
2025-11-12	12.95	13.20	12.84	13.08	13.08	qfq	10,457,866	136,678,596	1.32%
2025-11-11	12.78	13.00	12.76	12.91	12.91	qfq	4,866,259	62,782,717	0.86%
2025-11-10	12.98	13.03	12.71	12.80	12.80	qfq	5,588,901	71,633,337	1.27%
2025-11-07	12.72	12.75	12.63	12.64	12.64	qfq	2,528,778	32,104,099	-0.63%
2025-11-06	12.78	12.78	12.67	12.72	12.72	qfq	3,259,280	41,476,274	-0.39%
2025-11-05	12.67	12.80	12.62	12.77	12.77	qfq	3,838,789	49,010,481	0.47%
2025-11-04	12.60	12.75	12.60	12.71	12.71	qfq	3,470,300	44,032,068	0.39%
2025-11-03	12.55	12.68	12.55	12.66	12.66	qfq	3,237,900	40,882,976	0.80%
2025-10-31	12.46	12.62	12.46	12.56	12.56	qfq	3,042,800	38,199,318	1.05%
2025-10-30	12.65	12.68	12.43	12.43	12.43	qfq	4,512,012	56,530,798	-1.74%
2025-10-29	12.69	12.73	12.46	12.65	12.65	qfq	4,840,601	60,945,604	-0.47%
2025-10-28	12.81	12.82	12.65	12.71	12.71	qfq	3,393,395	43,178,346	-0.78%
2025-10-27	12.71	12.90	12.67	12.81	12.81	qfq	5,657,148	72,304,788	1.18%
2025-10-24	12.75	12.82	12.64	12.66	12.66	qfq	4,432,592	56,215,499	-0.71%
2025-10-23	12.79	12.85	12.56	12.75	12.75	qfq	7,390,566	93,978,976	-0.55%
2025-10-22	12.69	13.06	12.52	12.82	12.82	qfq	13,964,027	178,905,621	2.15%
2025-10-21	12.02	13.25	12.02	12.55	12.55	qfq	14,888,320	188,119,855	4.15%
2025-10-20	11.85	12.08	11.75	12.05	12.05	qfq	2,824,800	33,543,954	2.21%
2025-10-17	11.97	12.02	11.77	11.79	11.79	qfq	2,773,500	32,999,629	-1.50%
2025-10-16	12.11	12.12	11.91	11.97	11.97	qfq	2,892,900	34,683,975	-1.16%
2025-10-15	12.10	12.22	12.05	12.11	12.11	qfq	2,756,239	33,382,208	0.08%
2025-10-14	12.02	12.19	12.02	12.10	12.10	qfq	3,072,940	37,225,139	0.50%
2025-10-13	11.83	12.12	11.73	12.04	12.04	qfq	3,854,241	46,170,493	-2.35%
2025-10-10	12.29	12.45	12.22	12.33	12.33	qfq	3,480,408	42,925,388	0.33%
2025-10-09	12.28	12.37	12.17	12.29	12.29	qfq	3,739,300	45,837,507	-0.08%
2025-09-30	12.23	12.47	12.17	12.30	12.30	qfq	3,479,100	42,749,307	0.65%
2025-09-29	12.26	12.35	12.13	12.22	12.22	qfq	3,723,084	45,676,885	-0.41%
2025-09-26	12.22	12.37	12.15	12.27	12.27	qfq	2,423,909	29,796,186	0.16%
2025-09-25	12.38	12.38	12.20	12.25	12.25	qfq	3,274,274	40,251,865	-0.97%
2025-09-24	12.23	12.41	12.23	12.37	12.37	qfq	2,601,995	32,149,529	0.41%
2025-09-23	12.53	12.55	12.13	12.32	12.32	qfq	5,826,582	71,669,632	-1.91%
2025-09-22	12.73	12.80	12.44	12.56	12.56	qfq	6,739,198	84,718,815	-1.34%
2025-09-19	12.98	13.06	12.70	12.73	12.73	qfq	6,864,588	88,153,306	-1.93%
2025-09-18	13.01	13.26	12.91	12.98	12.98	qfq	10,982,623	143,544,884	-1.44%
2025-09-17	12.78	13.87	12.69	13.17	13.17	qfq	16,989,397	225,955,993	2.89%
2025-09-16	12.71	12.80	12.66	12.80	12.80	qfq	4,058,718	51,713,565	0.63%
2025-09-15	12.78	12.80	12.58	12.72	12.72	qfq	4,678,782	59,274,266	-0.31%
2025-09-12	12.80	12.93	12.75	12.76	12.76	qfq	5,166,905	66,246,067	-0.55%
2025-09-11	12.84	12.85	12.64	12.83	12.83	qfq	5,962,453	75,919,168	-0.23%
2025-09-10	12.85	12.93	12.82	12.86	12.86	qfq	3,943,099	50,767,994	-0.16%
2025-09-09	12.92	13.00	12.74	12.88	12.88	qfq	5,159,208	66,323,832	-0.85%
2025-09-08	12.74	13.14	12.74	12.99	12.99	qfq	7,016,900	91,023,481	1.33%
2025-09-05	12.77	12.84	12.45	12.82	12.82	qfq	7,912,572	100,483,452	-0.08%
2025-09-04	13.07	13.18	12.71	12.83	12.83	qfq	11,090,962	143,763,677	1.34%
2025-09-03	13.05	13.24	12.62	12.66	12.66	qfq	8,128,202	104,942,588	-3.36%
2025-09-02	12.93	13.17	12.54	13.10	13.10	qfq	11,463,174	147,269,712	1.79%
2025-09-01	12.80	13.00	12.66	12.87	12.87	qfq	6,360,900	81,876,146	0.55%
2025-08-29	12.86	12.92	12.73	12.80	12.80	qfq	6,444,382	82,602,613	-0.70%
2025-08-28	12.93	13.11	12.56	12.89	12.89	qfq	7,927,136	101,973,078	-0.15%
2025-08-27	13.23	13.30	12.90	12.91	12.91	qfq	8,921,652	117,021,335	-2.57%
2025-08-26	13.29	13.31	13.21	13.25	13.25	qfq	6,403,258	84,907,903	-0.45%
2025-08-25	13.18	13.34	13.12	13.31	13.31	qfq	11,219,610	148,480,006	0.83%
2025-08-22	13.15	13.26	13.03	13.20	13.20	qfq	7,079,980	93,094,458	0.23%
2025-08-21	13.15	13.30	13.11	13.17	13.17	qfq	8,000,800	105,515,385	0.15%
2025-08-20	13.03	13.18	12.98	13.15	13.15	qfq	6,852,213	89,836,707	0.69%
2025-08-19	13.22	13.31	13.00	13.06	13.06	qfq	8,009,760	105,015,809	0.54%
2025-08-18	12.94	13.04	12.86	12.99	12.99	qfq	6,433,573	83,507,884	0.62%
2025-08-15	12.75	12.94	12.71	12.91	12.91	qfq	4,715,900	60,614,257	1.25%
2025-08-14	12.94	13.04	12.73	12.75	12.75	qfq	5,943,200	76,525,011	-1.62%
2025-08-13	13.00	13.04	12.93	12.96	12.96	qfq	3,820,000	49,534,324	-0.31%
2025-08-12	13.04	13.07	12.92	13.00	13.00	qfq	4,334,659	56,227,383	-0.31%
2025-08-11	12.83	13.15	12.80	13.04	13.04	qfq	6,404,059	83,378,228	1.40%
2025-08-08	12.80	12.94	12.80	12.86	12.86	qfq	4,239,601	54,537,251	0.39%
2025-08-07	12.82	12.89	12.78	12.81	12.81	qfq	3,104,264	39,816,348	-0.39%
2025-08-06	12.87	12.89	12.82	12.86	12.86	qfq	2,916,950	37,497,065	-0.16%
2025-08-05	12.77	12.90	12.73	12.88	12.88	qfq	3,868,401	49,692,342	1.10%
2025-08-04	12.65	12.76	12.61	12.74	12.74	qfq	3,308,700	41,976,895	-0.08%
2025-08-01	12.78	12.82	12.68	12.75	12.75	qfq	3,096,600	39,498,222	0.63%
2025-07-31	12.85	12.88	12.67	12.67	12.67	qfq	4,368,988	55,753,756	-1.25%
2025-07-30	12.85	12.98	12.77	12.83	12.83	qfq	4,175,705	53,652,186	-0.31%
2025-07-29	12.98	13.00	12.77	12.87	12.87	qfq	4,947,300	63,553,514	-1.00%
2025-07-28	13.01	13.08	12.95	13.00	13.00	qfq	4,511,501	58,657,716	-0.31%
2025-07-25	13.15	13.16	13.02	13.04	13.04	qfq	5,020,967	65,543,518	-0.84%
2025-07-24	13.05	13.18	13.01	13.15	13.15	qfq	5,983,105	78,434,420	0.77%
2025-07-23	13.27	13.32	13.05	13.05	13.05	qfq	7,944,205	104,329,364	-1.81%
2025-07-22	13.14	13.36	12.93	13.29	13.29	qfq	12,358,342	162,394,103	0.45%
2025-07-21	12.96	13.42	12.88	13.23	13.23	qfq	11,385,821	150,561,129	2.08%
2025-07-18	12.88	13.00	12.84	12.96	12.96	qfq	7,019,500	90,741,535	0.47%
2025-07-17	12.87	12.93	12.80	12.90	12.90	qfq	7,355,920	94,577,254	-0.23%
2025-07-16	12.97	13.41	12.86	12.93	12.93	qfq	7,845,300	101,830,772	0.39%
2025-07-15	13.24	13.24	12.80	12.88	12.88	qfq	12,823,321	165,974,630	-3.01%
2025-07-14	13.51	13.84	13.28	13.28	13.28	qfq	14,866,000	199,052,662	-2.71%
2025-07-11	13.14	14.47	13.00	13.65	13.65	qfq	25,011,222	341,085,382	3.33%
2025-07-10	13.02	13.21	12.85	13.21	13.21	qfq	19,883,107	258,042,937	-0.45%
2025-07-09	12.58	13.83	12.51	13.27	13.27	qfq	32,665,959	438,163,669	5.57%
2025-07-08	12.55	12.59	12.48	12.57	12.57	qfq	4,527,621	56,776,365	0.08%
2025-07-07	12.42	12.76	12.34	12.56	12.56	qfq	6,172,974	77,312,281	1.87%
2025-07-04	12.41	12.49	12.32	12.33	12.33	qfq	3,725,000	46,132,926	-0.80%
2025-07-03	12.43	12.47	12.38	12.43	12.43	qfq	2,901,000	36,042,931	0.00%
2025-07-02	12.42	12.49	12.35	12.43	12.43	qfq	3,339,980	41,486,063	0.08%
2025-07-01	12.51	12.57	12.35	12.42	12.42	qfq	3,729,511	46,376,975	-0.80%
2025-06-30	12.51	12.54	12.43	12.52	12.52	qfq	3,322,800	41,540,361	0.40%
2025-06-27	12.43	12.59	12.42	12.47	12.47	qfq	4,143,500	51,737,876	0.32%
2025-06-26	12.53	12.57	12.42	12.43	12.43	qfq	4,651,440	58,103,602	-1.19%
2025-06-25	12.55	12.65	12.42	12.58	12.58	qfq	7,765,100	97,273,707	-0.47%
2025-06-24	12.16	12.69	12.06	12.64	12.64	qfq	12,012,601	149,673,813	4.46%
2025-06-23	11.78	12.10	11.72	12.10	12.10	qfq	4,173,200	49,957,674	1.85%
2025-06-20	11.82	11.99	11.80	11.88	11.88	qfq	3,168,800	37,728,567	0.51%
2025-06-19	12.02	12.08	11.80	11.82	11.82	qfq	3,884,100	46,263,969	-1.91%
2025-06-18	12.15	12.16	11.98	12.05	12.05	qfq	3,912,300	47,140,451	-0.82%
2025-06-17	12.21	12.28	12.09	12.15	12.15	qfq	3,776,920	45,958,944	-0.41%
2025-06-16	12.10	12.23	12.09	12.20	12.20	qfq	3,232,801	39,406,767	0.25%
2025-06-13	12.37	12.40	12.07	12.17	12.17	qfq	6,349,779	77,485,779	-1.85%
2025-06-12	12.51	12.52	12.39	12.40	12.40	qfq	5,208,203	64,771,247	-1.27%
2025-06-11	12.41	12.67	12.39	12.56	12.56	qfq	5,398,050	67,677,050	0.88%
2025-06-10	12.76	12.76	12.35	12.45	12.45	qfq	8,132,274	101,737,565	-2.20%
2025-06-09	12.70	12.74	12.61	12.73	12.73	qfq	6,013,773	76,253,753	0.16%
2025-06-06	12.71	12.82	12.69	12.71	12.71	qfq	5,027,850	64,046,813	-0.31%
2025-06-05	12.87	12.91	12.68	12.75	12.75	qfq	6,835,510	87,231,994	-0.78%
2025-06-04	12.94	13.03	12.80	12.85	12.85	qfq	7,418,300	95,609,274	-0.77%
2025-06-03	12.86	12.95	12.62	12.95	12.95	qfq	10,428,324	133,607,524	0.86%
2025-05-30	13.80	13.90	12.77	12.84	12.84	qfq	21,643,172	287,146,727	-8.94%
2025-05-29	14.27	15.00	13.48	14.10	14.10	qfq	30,895,020	433,591,399	-5.37%
2025-05-28	15.74	15.74	14.64	14.90	14.90	qfq	46,940,787	716,894,294	4.12%
2025-05-15	14.29	14.45	14.18	14.31	14.31	qfq	5,015,700	71,850,176	-0.21%
2025-05-14	14.30	14.38	14.10	14.34	14.34	qfq	4,802,850	68,383,586	0.28%
2025-05-13	14.45	14.67	14.26	14.30	14.30	qfq	6,704,300	96,847,910	0.42%
2025-05-12	14.25	14.41	14.12	14.24	14.24	qfq	5,458,400	77,629,783	0.49%
2025-05-09	14.38	14.67	14.17	14.17	14.17	qfq	5,669,002	81,196,894	-0.77%
2025-05-08	13.90	14.34	13.87	14.28	14.28	qfq	6,612,589	93,867,899	2.37%
2025-05-07	14.16	14.25	13.86	13.95	13.95	qfq	4,756,700	66,599,652	-0.71%
2025-05-06	13.58	14.07	13.58	14.05	14.05	qfq	5,965,800	82,873,593	3.84%
2025-04-30	13.50	13.72	13.50	13.53	13.53	qfq	2,910,300	39,574,354	0.30%
2025-04-29	13.55	13.69	13.47	13.49	13.49	qfq	3,139,800	42,609,872	-0.95%
2025-04-28	13.95	13.95	13.59	13.62	13.62	qfq	3,716,133	50,849,906	-1.94%
2025-04-25	14.19	14.20	13.85	13.89	13.89	qfq	4,934,201	68,969,464	-1.77%
2025-04-24	13.95	14.35	13.75	14.14	14.14	qfq	9,672,000	135,719,011	2.46%
2025-04-23	13.75	13.90	13.61	13.80	13.80	qfq	5,070,300	69,915,280	1.17%
2025-04-22	13.84	14.00	13.61	13.64	13.64	qfq	4,073,500	56,323,396	-1.52%
2025-04-21	13.66	13.86	13.61	13.85	13.85	qfq	3,018,301	41,589,034	0.58%
2025-04-18	13.53	13.92	13.53	13.77	13.77	qfq	3,370,401	46,354,073	1.03%
2025-04-17	13.50	13.83	13.50	13.63	13.63	qfq	3,266,700	44,783,502	0.29%
2025-04-16	13.80	13.80	13.26	13.59	13.59	qfq	3,840,500	51,975,243	-0.73%
2025-04-15	13.80	13.86	13.57	13.69	13.69	qfq	3,959,900	54,267,741	-0.80%
2025-04-14	13.44	13.97	13.43	13.80	13.80	qfq	6,190,200	85,177,543	2.91%
2025-04-11	13.20	13.50	13.17	13.41	13.41	qfq	5,133,919	68,661,722	1.28%
2025-04-10	13.35	13.57	13.11	13.24	13.24	qfq	6,650,689	88,940,303	0.99%
2025-04-09	12.49	13.33	11.78	13.11	13.11	qfq	9,443,604	119,102,121	5.56%
2025-04-08	11.71	12.73	11.71	12.42	12.42	qfq	9,778,578	120,191,559	-3.72%
2025-04-07	12.90	13.39	12.90	12.90	12.90	qfq	6,397,400	83,096,946	-9.98%
2025-04-03	14.26	14.50	14.14	14.33	14.33	qfq	4,252,920	60,830,992	0.21%
2025-04-02	14.30	14.43	14.16	14.30	14.30	qfq	2,777,600	39,740,547	-0.35%
2025-04-01	14.20	14.46	14.15	14.35	14.35	qfq	4,170,300	59,598,205	1.77%
2025-03-31	14.47	14.52	14.10	14.10	14.10	qfq	5,061,563	72,113,678	-3.69%
2025-03-28	14.50	14.76	14.24	14.64	14.64	qfq	7,179,120	103,931,656	0.62%
2025-03-27	15.18	15.19	14.50	14.55	14.55	qfq	9,927,008	146,289,140	-2.15%
2025-03-26	15.29	15.40	14.77	14.87	14.87	qfq	17,798,160	267,072,563	-4.25%
2025-03-25	14.12	15.53	13.85	15.53	15.53	qfq	11,133,010	164,464,293	9.99%
2025-03-24	14.68	14.72	13.84	14.12	14.12	qfq	7,325,903	103,862,297	-3.95%
2025-03-21	15.19	15.20	14.59	14.70	14.70	qfq	5,502,300	81,521,101	-2.58%
2025-03-20	15.20	15.35	15.03	15.09	15.09	qfq	5,391,300	81,740,842	-0.72%
2025-03-19	15.13	15.25	14.95	15.20	15.20	qfq	5,034,737	76,002,978	0.53%
2025-03-18	15.40	15.40	14.93	15.12	15.12	qfq	7,029,900	106,124,255	-0.26%
2025-03-17	14.88	15.59	14.78	15.16	15.16	qfq	11,584,818	176,783,197	2.92%
2025-03-14	14.72	14.77	14.45	14.73	14.73	qfq	8,338,400	122,173,584	0.89%
2025-03-13	14.56	14.70	14.38	14.60	14.60	qfq	9,141,400	132,899,462	-0.21%
2025-03-12	14.02	14.75	14.00	14.63	14.63	qfq	17,507,729	253,149,390	5.33%
2025-03-11	13.55	13.90	13.46	13.89	13.89	qfq	7,373,700	101,070,139	1.39%
2025-03-10	13.42	13.76	13.40	13.70	13.70	qfq	7,987,209	109,115,882	2.24%
2025-03-07	13.83	13.87	13.37	13.40	13.40	qfq	8,059,800	109,004,761	-2.97%
2025-03-06	13.42	13.95	13.41	13.81	13.81	qfq	11,579,159	158,927,231	3.76%
2025-03-05	13.39	13.45	13.17	13.31	13.31	qfq	5,296,217	70,258,381	-0.82%
2025-03-04	13.29	13.49	13.17	13.42	13.42	qfq	5,267,609	70,442,909	0.90%
2025-03-03	13.86	13.90	13.24	13.30	13.30	qfq	12,904,461	175,184,782	-4.52%
2025-02-28	13.45	14.33	13.44	13.93	13.93	qfq	19,394,301	270,816,472	2.96%
2025-02-27	13.65	13.67	13.29	13.53	13.53	qfq	7,047,115	94,789,632	0.67%
2025-02-26	13.63	13.75	13.39	13.44	13.44	qfq	8,156,201	110,244,808	-1.47%
2025-02-25	13.89	13.98	13.60	13.64	13.64	qfq	8,704,501	119,775,951	-2.50%
2025-02-24	13.65	14.20	13.60	13.99	13.99	qfq	12,803,443	177,867,446	1.60%
2025-02-21	13.97	13.97	13.65	13.77	13.77	qfq	7,375,243	101,790,740	0.07%
2025-02-20	13.98	13.99	13.66	13.76	13.76	qfq	4,876,201	67,012,004	-1.01%
2025-02-19	13.53	13.97	13.53	13.90	13.90	qfq	6,958,001	96,319,278	1.39%
2025-02-18	14.09	14.38	13.64	13.71	13.71	qfq	8,656,179	120,928,370	-2.70%
2025-02-17	14.10	14.23	13.87	14.09	14.09	qfq	7,777,300	109,676,767	1.08%
2025-02-14	13.95	14.20	13.78	13.94	13.94	qfq	9,231,481	129,165,425	0.72%
2025-02-13	13.93	14.08	13.80	13.84	13.84	qfq	5,006,800	69,663,904	-0.93%
2025-02-12	13.86	13.98	13.71	13.97	13.97	qfq	4,779,800	66,282,698	0.72%
2025-02-11	14.06	14.12	13.85	13.87	13.87	qfq	5,209,027	72,561,251	-1.63%
2025-02-10	13.80	14.11	13.80	14.10	14.10	qfq	6,774,500	94,850,328	2.32%
2025-02-07	13.50	14.18	13.44	13.78	13.78	qfq	8,274,331	114,424,678	2.15%
2025-02-06	13.35	13.61	13.20	13.49	13.49	qfq	5,777,419	77,684,997	1.12%
2025-02-05	13.10	13.34	13.03	13.34	13.34	qfq	3,343,976	44,193,516	2.22%
2025-01-27	13.35	13.48	12.96	13.05	13.05	qfq	3,615,701	47,880,329	-0.99%
2025-01-24	12.99	13.26	12.97	13.18	13.18	qfq	3,806,901	49,948,561	1.15%
2025-01-23	13.40	13.63	13.00	13.03	13.03	qfq	5,365,800	71,447,913	-1.81%
2025-01-22	13.60	13.60	13.27	13.27	13.27	qfq	3,660,601	48,986,523	-2.43%
2025-01-21	13.90	13.97	13.56	13.60	13.60	qfq	4,303,101	58,845,916	-1.88%
2025-01-20	13.70	14.00	13.49	13.86	13.86	qfq	6,445,601	89,192,822	1.84%
2025-01-17	13.75	13.80	13.51	13.61	13.61	qfq	4,876,500	66,466,486	-2.30%
2025-01-16	13.65	14.06	13.57	13.93	13.93	qfq	7,994,030	110,555,954	2.35%
2025-01-15	13.47	13.95	13.36	13.61	13.61	qfq	7,310,632	99,752,031	1.04%
2025-01-14	12.99	13.57	12.92	13.47	13.47	qfq	5,579,101	74,568,897	4.42%
2025-01-13	13.05	13.06	12.50	12.90	12.90	qfq	3,526,201	45,141,622	0.31%
2025-01-10	13.27	13.40	12.86	12.86	12.86	qfq	4,131,500	54,193,160	-2.94%
2025-01-09	13.32	13.54	13.17	13.25	13.25	qfq	4,057,600	54,098,429	-0.38%
2025-01-08	13.30	13.47	12.90	13.30	13.30	qfq	5,752,000	76,026,862	-0.89%
2025-01-07	13.12	13.44	13.02	13.42	13.42	qfq	5,026,301	66,435,728	3.87%
2025-01-06	13.42	13.42	12.85	12.92	12.92	qfq	5,514,920	72,027,802	-3.80%
2025-01-03	14.37	14.50	13.25	13.43	13.43	qfq	9,597,400	131,044,054	-5.95%
2025-01-02	14.12	14.95	14.11	14.28	14.28	qfq	12,439,501	181,334,984	1.20%
2024-12-31	14.15	14.64	14.06	14.11	14.11	qfq	10,034,191	143,565,642	0.64%
2024-12-30	14.16	14.26	13.82	14.02	14.02	qfq	5,323,102	74,604,078	-1.82%
2024-12-27	13.72	14.70	13.68	14.28	14.28	qfq	10,996,110	157,244,393	4.23%
2024-12-26	13.90	14.16	13.65	13.70	13.70	qfq	9,454,540	130,713,349	-1.93%
2024-12-25	14.51	14.51	13.78	13.97	13.97	qfq	10,157,202	142,254,881	-4.18%
2024-12-24	14.68	14.85	14.32	14.58	14.58	qfq	8,156,403	118,675,870	-0.88%
2024-12-23	15.49	15.49	14.68	14.71	14.71	qfq	11,493,200	171,700,462	-5.22%
2024-12-20	15.39	15.74	15.21	15.52	15.52	qfq	8,812,729	136,412,685	0.98%
2024-12-19	15.50	15.69	15.22	15.37	15.37	qfq	12,249,209	188,606,327	-2.97%
2024-12-18	16.41	16.75	15.60	15.84	15.84	qfq	14,812,839	238,567,890	0.64%
2024-12-17	16.16	16.41	15.65	15.74	15.74	qfq	9,487,242	151,869,475	-3.38%
2024-12-16	16.99	17.38	16.05	16.29	16.29	qfq	14,831,812	243,734,217	-3.78%
2024-12-13	17.34	17.66	16.92	16.93	16.93	qfq	13,495,700	231,908,455	-3.15%
2024-12-12	17.38	17.56	17.05	17.48	17.48	qfq	16,082,106	278,369,670	0.52%
2024-12-11	16.45	17.55	16.45	17.39	17.39	qfq	22,080,900	375,799,637	5.27%
2024-12-10	16.51	16.98	16.33	16.52	16.52	qfq	16,717,500	278,288,628	1.79%
2024-12-09	16.09	16.48	15.99	16.23	16.23	qfq	9,630,396	155,968,378	-0.06%
2024-12-06	15.88	16.35	15.82	16.24	16.24	qfq	13,183,101	212,610,502	3.18%
2024-12-05	15.60	15.88	15.42	15.74	15.74	qfq	8,374,500	131,549,119	1.16%
2024-12-04	15.80	16.20	15.42	15.56	15.56	qfq	12,396,801	196,372,115	-2.93%
2024-12-03	16.58	16.68	15.69	16.03	16.03	qfq	17,788,345	285,856,418	-2.32%
2024-12-02	17.01	17.20	16.34	16.41	16.41	qfq	22,526,800	373,745,029	-3.01%
2024-11-29	16.27	17.20	15.74	16.92	16.92	qfq	24,934,840	413,358,978	4.19%
2024-11-28	15.83	16.88	15.80	16.24	16.24	qfq	21,901,012	358,296,306	1.06%
2024-11-27	17.00	17.14	16.07	16.07	16.07	qfq	19,796,517	319,799,360	-9.97%
2024-11-26	17.18	18.90	17.05	17.85	17.85	qfq	28,792,274	518,192,343	2.06%
2024-11-25	16.52	17.50	15.30	17.49	17.49	qfq	26,979,062	443,822,895	6.45%
2024-11-22	16.86	17.08	16.25	16.43	16.43	qfq	20,590,900	344,386,142	-1.79%
2024-11-21	15.90	16.93	15.86	16.73	16.73	qfq	23,372,400	384,220,686	5.35%
2024-11-20	15.58	16.06	15.21	15.88	15.88	qfq	16,029,800	249,740,624	1.21%
2024-11-19	14.67	15.69	14.43	15.69	15.69	qfq	19,016,879	287,548,587	5.80%
2024-11-18	15.40	15.84	14.55	14.83	14.83	qfq	14,245,800	213,942,942	-1.40%
2024-11-15	15.61	15.88	15.00	15.04	15.04	qfq	13,345,700	206,103,953	-4.45%
2024-11-14	16.12	16.59	15.72	15.74	15.74	qfq	16,887,792	272,282,640	-5.41%
2024-11-13	16.58	17.22	16.32	16.64	16.64	qfq	19,267,401	323,555,500	0.12%
2024-11-12	16.81	17.18	16.43	16.62	16.62	qfq	14,844,300	249,628,779	-1.25%
2024-11-11	16.94	17.04	16.39	16.83	16.83	qfq	21,675,195	361,684,727	-1.29%
2024-11-08	16.19	17.33	16.07	17.05	17.05	qfq	32,831,943	554,117,879	4.92%
2024-11-07	15.62	16.48	15.35	16.25	16.25	qfq	27,578,364	443,337,581	3.11%
2024-11-06	16.00	16.13	15.58	15.76	15.76	qfq	21,787,428	345,451,319	-1.87%
2024-11-05	15.58	16.49	15.30	16.06	16.06	qfq	35,257,014	559,476,811	2.95%
2024-11-04	15.88	16.77	15.40	15.60	15.60	qfq	38,810,396	613,740,275	-8.07%
2024-11-01	17.78	18.63	16.00	16.97	16.97	qfq	62,119,125	1,081,866,012	0.18%
2024-10-31	15.61	16.94	15.61	16.94	16.94	qfq	21,600,836	358,847,335	10.00%
2024-10-30	14.20	15.64	13.92	15.40	15.40	qfq	34,724,617	513,179,117	6.80%
2024-10-29	15.00	15.29	14.42	14.42	14.42	qfq	37,299,929	552,625,856	-6.30%
2024-10-28	14.54	15.65	14.50	15.39	15.39	qfq	43,409,956	656,990,607	6.28%
2024-10-25	13.59	14.88	13.59	14.48	14.48	qfq	51,546,203	743,505,607	7.02%
2024-10-24	14.50	14.50	13.43	13.53	13.53	qfq	45,835,642	635,062,000	-2.94%
2024-10-23	12.67	13.94	12.63	13.94	13.94	qfq	28,441,931	386,504,100	10.02%
2024-10-22	12.51	12.88	12.34	12.67	12.67	qfq	18,335,602	231,177,982	0.48%
2024-10-21	12.16	12.78	12.14	12.61	12.61	qfq	23,502,816	293,488,497	3.70%
2024-10-18	11.95	12.34	11.81	12.16	12.16	qfq	19,501,933	235,198,780	1.00%
2024-10-17	12.20	12.59	11.96	12.04	12.04	qfq	16,785,282	203,590,044	-0.99%
2024-10-16	12.45	12.70	12.05	12.16	12.16	qfq	19,455,464	241,020,069	-4.25%
2024-10-15	12.70	13.33	12.38	12.70	12.70	qfq	26,876,161	342,872,772	-2.68%
2024-10-14	12.38	13.38	12.06	13.05	13.05	qfq	32,067,002	410,520,844	3.74%
2024-10-11	12.92	13.80	12.50	12.58	12.58	qfq	50,729,721	671,204,235	-1.95%
2024-10-10	11.58	12.83	11.34	12.83	12.83	qfq	23,906,073	293,567,688	10.03%
2024-10-09	12.50	12.55	11.66	11.66	11.66	qfq	22,900,416	273,660,984	-9.96%
2024-10-08	13.82	13.82	12.30	12.95	12.95	qfq	41,736,348	542,571,189	2.78%
2024-09-30	12.14	12.80	11.80	12.60	12.60	qfq	37,380,265	461,054,531	6.69%
2024-09-27	11.66	12.11	11.25	11.81	11.81	qfq	33,562,509	387,886,993	4.79%
2024-09-26	11.01	11.35	11.01	11.27	11.27	qfq	24,585,368	275,177,831	0.27%
2024-09-25	11.06	12.16	10.91	11.24	11.24	qfq	46,416,937	532,485,766	0.99%
2024-09-24	10.23	11.13	9.88	11.13	11.13	qfq	20,489,575	217,999,782	9.98%
2024-09-23	10.10	10.17	9.97	10.12	10.12	qfq	11,590,467	116,706,005	-0.98%
2024-09-20	10.31	10.46	10.10	10.22	10.22	qfq	14,587,100	149,294,760	-2.29%
2024-09-19	10.09	10.80	9.99	10.46	10.46	qfq	22,646,500	234,946,419	3.36%
2024-09-18	9.76	10.28	9.70	10.12	10.12	qfq	18,669,600	186,864,071	0.30%
2024-09-13	9.96	10.42	9.96	10.09	10.09	qfq	25,887,100	263,584,874	3.49%
2024-09-12	9.78	10.18	9.66	9.75	9.75	qfq	18,154,367	179,829,611	-1.42%
2024-09-11	9.73	10.35	9.65	9.89	9.89	qfq	21,592,510	212,239,443	0.20%
2024-09-10	10.40	10.56	9.85	9.87	9.87	qfq	33,094,051	335,810,603	-3.80%
2024-09-09	9.58	10.26	9.38	10.26	10.26	qfq	18,707,016	186,706,196	9.97%
2024-09-06	9.08	9.98	9.01	9.33	9.33	qfq	16,252,471	152,616,362	2.64%
2024-09-05	9.30	9.32	9.00	9.09	9.09	qfq	10,465,350	95,820,058	-2.78%
2024-09-04	9.15	9.56	9.08	9.35	9.35	qfq	11,175,810	104,483,011	0.86%
2024-09-03	9.46	9.56	9.21	9.27	9.27	qfq	10,248,340	95,873,258	0.32%
2024-09-02	9.50	9.62	9.24	9.24	9.24	qfq	7,998,500	75,684,371	-1.91%
2024-08-30	9.25	9.65	9.23	9.42	9.42	qfq	10,730,190	101,754,003	1.29%
2024-08-29	9.09	9.48	9.04	9.30	9.30	qfq	10,158,900	93,935,106	1.64%
2024-08-28	8.71	9.58	8.70	9.15	9.15	qfq	10,053,500	91,771,098	4.81%
2024-08-27	8.90	8.97	8.71	8.73	8.73	qfq	3,047,401	26,766,781	-1.91%
2024-08-26	8.62	8.98	8.60	8.90	8.90	qfq	4,571,301	40,328,588	3.13%
2024-08-23	8.62	8.78	8.49	8.63	8.63	qfq	3,937,664	33,903,726	1.05%
2024-08-22	8.83	8.88	8.52	8.54	8.54	qfq	3,441,000	29,798,276	-3.06%
2024-08-21	8.88	8.95	8.80	8.81	8.81	qfq	2,319,001	20,566,528	-1.01%
2024-08-20	9.07	9.11	8.84	8.90	8.90	qfq	3,136,201	28,072,703	-1.66%
2024-08-19	8.97	9.09	8.91	9.05	9.05	qfq	2,090,000	18,871,335	0.33%
2024-08-16	9.18	9.20	8.96	9.02	9.02	qfq	4,393,600	39,774,929	-1.42%
2024-08-15	9.17	9.22	9.04	9.15	9.15	qfq	3,391,664	31,061,238	0.33%
2024-08-14	9.14	9.23	9.11	9.12	9.12	qfq	2,660,600	24,369,096	0.00%
2024-08-13	9.11	9.14	9.00	9.12	9.12	qfq	3,374,300	30,613,392	-0.11%
2024-08-12	9.35	9.44	9.09	9.13	9.13	qfq	7,564,747	69,777,096	-4.70%
2024-08-09	9.77	10.02	9.58	9.58	9.58	qfq	10,998,748	107,571,459	-2.64%
2024-08-08	9.55	9.92	9.46	9.84	9.84	qfq	12,172,665	118,645,942	3.36%
2024-08-07	9.39	9.60	9.33	9.52	9.52	qfq	5,497,100	52,141,138	1.60%
2024-08-06	9.37	9.43	9.23	9.37	9.37	qfq	3,859,200	36,024,550	0.97%
2024-08-05	9.30	9.58	9.27	9.28	9.28	qfq	6,174,700	58,107,332	-1.07%
2024-08-02	9.38	9.55	9.34	9.38	9.38	qfq	5,862,700	55,338,510	-0.21%
2024-08-01	9.37	9.49	9.35	9.40	9.40	qfq	5,779,607	54,472,539	0.32%
2024-07-31	9.20	9.39	9.20	9.37	9.37	qfq	6,210,504	57,886,217	1.85%
2024-07-30	9.13	9.24	9.12	9.20	9.20	qfq	3,279,500	30,140,395	0.22%
2024-07-29	9.29	9.37	9.15	9.18	9.18	qfq	6,402,300	58,913,887	-1.29%
2024-07-26	8.80	9.70	8.80	9.30	9.30	qfq	11,223,700	104,669,365	5.44%
2024-07-25	8.92	8.95	8.73	8.82	8.82	qfq	4,655,400	41,121,854	-1.45%
2024-07-24	9.07	9.15	8.90	8.95	8.95	qfq	4,129,457	37,148,330	-1.76%
2024-07-23	9.21	9.25	9.11	9.11	9.11	qfq	2,807,100	25,832,200	-0.98%
2024-07-22	9.24	9.32	9.16	9.20	9.20	qfq	3,985,700	36,766,030	-1.29%
2024-07-19	9.29	9.44	9.21	9.32	9.32	qfq	4,926,471	45,906,144	0.11%
2024-07-18	9.34	9.34	9.08	9.31	9.31	qfq	4,676,600	43,020,252	-0.21%
2024-07-17	9.39	9.45	9.25	9.33	9.33	qfq	3,645,600	34,053,080	-0.32%
2024-07-16	9.45	9.51	9.26	9.36	9.36	qfq	4,204,500	39,299,361	-1.06%
2024-07-15	9.65	9.65	9.40	9.46	9.46	qfq	3,893,722	36,934,433	-1.97%
2024-07-12	9.57	9.75	9.51	9.65	9.65	qfq	5,709,700	54,966,302	1.26%
2024-07-11	9.44	9.55	9.38	9.53	9.53	qfq	5,871,554	55,703,829	2.14%
2024-07-10	9.45	9.48	9.26	9.33	9.33	qfq	5,267,859	49,268,090	-1.69%
2024-07-09	9.76	9.76	9.16	9.49	9.49	qfq	9,862,071	92,940,761	-5.48%
2024-07-08	10.11	10.20	9.98	10.04	10.04	qfq	4,323,199	43,432,072	-0.69%
2024-07-05	10.12	10.18	10.00	10.11	10.11	qfq	4,030,700	40,639,835	-0.39%
2024-07-04	10.20	10.32	10.02	10.15	10.15	qfq	6,020,841	61,057,754	-0.78%
2024-07-03	10.40	10.45	10.20	10.23	10.23	qfq	6,085,100	62,675,650	-2.11%
2024-07-02	10.37	10.66	10.36	10.45	10.45	qfq	7,607,000	79,801,369	0.67%
2024-07-01	10.28	10.40	10.17	10.38	10.38	qfq	6,392,461	65,886,435	0.39%
2024-06-28	10.16	10.53	10.15	10.34	10.34	qfq	8,967,261	92,759,474	-0.39%
2024-06-27	10.18	10.75	10.10	10.38	10.38	qfq	11,491,348	119,042,324	0.97%
2024-06-26	10.20	10.30	9.99	10.28	10.28	qfq	7,051,261	71,471,051	0.78%
2024-06-25	10.08	10.30	9.98	10.20	10.20	qfq	5,797,000	58,779,712	0.89%
2024-06-24	10.21	10.30	9.97	10.11	10.11	qfq	8,641,200	87,202,562	-3.25%
2024-06-21	10.34	10.56	10.25	10.45	10.45	qfq	6,083,200	63,408,177	0.97%
2024-06-20	10.55	10.62	10.29	10.35	10.35	qfq	7,217,800	75,045,104	-1.43%
2024-06-19	10.66	10.77	10.49	10.50	10.50	qfq	7,936,065	84,358,497	-1.78%
2024-06-18	10.33	10.76	10.30	10.69	10.69	qfq	12,650,459	133,504,248	3.48%
2024-06-17	11.21	11.21	10.22	10.33	10.33	qfq	20,975,760	219,435,657	-8.99%
2024-06-14	11.30	11.43	11.16	11.35	11.35	qfq	8,087,760	91,294,351	0.62%
2024-06-13	11.25	11.36	11.04	11.28	11.28	qfq	12,364,900	138,478,348	0.45%
2024-06-12	10.80	11.33	10.56	11.23	11.23	qfq	17,653,480	196,507,544	4.86%
2024-06-11	10.11	10.98	10.03	10.71	10.71	qfq	21,013,615	223,553,049	4.28%
2024-06-07	10.20	10.31	9.77	10.27	10.27	qfq	19,534,591	196,492,903	-1.15%
2024-06-06	10.92	11.12	10.31	10.39	10.39	qfq	33,023,246	348,255,580	-9.26%
2024-06-05	12.83	12.83	11.36	11.45	11.45	qfq	49,335,374	613,140,290	-1.80%
2024-06-04	11.66	11.66	11.66	11.66	11.66	qfq	3,916,701	45,668,734	10.00%
2024-06-03	10.44	10.65	10.38	10.60	10.60	qfq	7,074,290	74,370,344	1.73%
2024-05-31	10.38	10.45	10.33	10.42	10.42	qfq	3,753,457	39,057,512	0.10%
2024-05-30	10.51	10.59	10.35	10.41	10.41	qfq	3,875,144	40,487,635	-0.86%
2024-05-29	10.68	10.68	10.38	10.50	10.50	qfq	7,323,544	77,005,747	-1.96%
2024-05-28	10.50	10.91	10.50	10.71	10.71	qfq	8,923,257	95,587,990	1.32%
2024-05-27	10.64	10.87	10.29	10.57	10.57	qfq	8,220,457	85,912,467	-0.47%
2024-05-24	10.66	10.84	10.51	10.62	10.62	qfq	10,879,673	116,514,695	-0.38%
2024-05-23	11.55	11.65	10.36	10.66	10.66	qfq	23,060,006	250,499,816	-7.38%
2024-05-22	11.49	11.86	11.34	11.51	11.51	qfq	13,410,472	155,426,231	0.17%
2024-05-21	11.32	11.91	11.21	11.49	11.49	qfq	14,785,304	170,589,348	2.59%
2024-05-20	11.33	11.39	11.11	11.20	11.20	qfq	10,992,472	123,466,379	-2.01%
2024-05-17	11.50	11.57	11.32	11.43	11.43	qfq	17,096,960	195,405,188	-1.89%
2024-05-16	11.15	12.35	10.93	11.65	11.65	qfq	29,608,401	342,099,062	3.56%
2024-05-15	11.40	11.63	11.18	11.25	11.25	qfq	14,948,676	169,536,901	0.09%
2024-05-14	11.05	11.37	11.00	11.24	11.24	qfq	11,102,871	124,420,028	2.27%
2024-05-13	11.41	11.55	10.93	10.99	10.99	qfq	15,042,500	167,883,601	-4.60%
2024-05-10	11.05	11.86	10.86	11.52	11.52	qfq	20,973,906	237,042,885	4.35%
2024-05-09	11.00	11.11	10.92	11.04	11.04	qfq	13,131,872	144,457,133	-0.09%
2024-05-08	10.86	11.28	10.75	11.05	11.05	qfq	16,706,855	184,022,700	1.84%
2024-05-07	11.00	11.11	10.80	10.85	10.85	qfq	11,734,000	127,748,260	-2.69%
2024-05-06	10.63	11.15	10.51	11.15	11.15	qfq	15,210,077	165,534,028	5.39%
2024-04-30	10.50	10.68	10.32	10.58	10.58	qfq	8,785,400	92,305,368	0.67%
2024-04-29	10.29	10.55	10.21	10.51	10.51	qfq	8,826,188	92,132,838	1.74%
2024-04-26	9.87	10.49	9.85	10.33	10.33	qfq	11,991,788	122,636,335	3.40%
2024-04-25	10.00	10.04	9.83	9.99	9.99	qfq	5,977,605	59,536,463	0.20%
2024-04-24	10.02	10.11	9.86	9.97	9.97	qfq	8,469,604	84,244,518	-0.40%
2024-04-23	10.07	10.28	9.94	10.01	10.01	qfq	7,224,300	72,908,229	-0.60%
2024-04-22	10.59	10.67	10.00	10.07	10.07	qfq	16,744,151	172,749,463	-5.71%
2024-04-19	10.46	10.98	10.36	10.68	10.68	qfq	17,322,984	186,162,814	0.95%
2024-04-18	10.73	11.08	10.56	10.58	10.58	qfq	18,387,582	198,392,819	-2.31%
2024-04-17	10.28	10.99	9.66	10.83	10.83	qfq	26,543,774	280,555,979	0.93%
2024-04-16	10.30	11.04	10.16	10.73	10.73	qfq	29,323,313	314,021,186	3.67%
2024-04-15	10.14	10.76	9.28	10.35	10.35	qfq	16,233,315	164,922,291	1.27%
2024-04-12	10.70	10.70	10.20	10.22	10.22	qfq	11,270,242	117,559,579	-5.02%
2024-04-11	10.52	10.89	10.32	10.76	10.76	qfq	13,323,555	142,864,013	1.70%
2024-04-10	10.47	10.77	10.40	10.58	10.58	qfq	14,397,514	153,165,383	0.57%
2024-04-09	10.27	10.70	10.27	10.52	10.52	qfq	9,952,003	104,189,298	2.24%
2024-04-08	10.34	10.54	10.20	10.29	10.29	qfq	8,079,366	83,802,541	-0.48%
2024-04-03	10.35	10.41	10.21	10.34	10.34	qfq	5,165,320	53,324,769	-0.58%
2024-04-02	10.44	10.54	10.32	10.40	10.40	qfq	6,680,643	69,668,791	-0.38%
2024-04-01	10.35	10.46	10.25	10.44	10.44	qfq	9,185,637	95,315,351	0.38%
2024-03-29	10.03	10.43	10.03	10.40	10.40	qfq	11,121,970	114,694,307	4.10%
2024-03-28	9.66	10.12	9.66	9.99	9.99	qfq	7,083,010	70,513,853	3.10%
2024-03-27	10.13	10.16	9.69	9.69	9.69	qfq	7,522,683	74,370,855	-4.53%
2024-03-26	10.35	10.40	9.96	10.15	10.15	qfq	8,439,069	85,840,323	-0.98%
2024-03-25	10.60	10.66	10.24	10.25	10.25	qfq	9,723,325	101,654,145	-3.67%
2024-03-22	10.88	10.91	10.61	10.64	10.64	qfq	9,573,248	102,670,858	-2.47%
2024-03-21	11.01	11.05	10.73	10.91	10.91	qfq	11,005,561	119,700,441	-0.55%
2024-03-20	10.88	11.00	10.73	10.97	10.97	qfq	11,160,880	121,555,313	1.57%
2024-03-19	10.73	10.98	10.73	10.80	10.80	qfq	12,475,402	135,565,668	0.19%
2024-03-18	10.69	10.85	10.65	10.78	10.78	qfq	11,323,566	121,794,685	1.22%
2024-03-15	10.60	10.68	10.46	10.65	10.65	qfq	8,531,166	90,217,915	0.00%
2024-03-14	10.62	10.93	10.40	10.65	10.65	qfq	16,273,355	174,254,231	0.19%
2024-03-13	10.55	10.73	10.46	10.63	10.63	qfq	11,184,480	118,481,654	0.19%
2024-03-12	10.49	10.67	10.40	10.61	10.61	qfq	13,792,825	145,419,467	1.24%
2024-03-11	10.41	10.59	10.35	10.48	10.48	qfq	9,771,443	102,290,040	0.77%
2024-03-08	10.40	10.50	10.16	10.40	10.40	qfq	14,194,757	146,873,605	-0.29%
2024-03-07	10.88	10.95	10.41	10.43	10.43	qfq	20,870,929	223,113,104	-5.18%
2024-03-06	10.51	11.36	10.48	11.00	11.00	qfq	29,659,336	323,708,462	3.97%
2024-03-05	10.35	10.80	10.32	10.58	10.58	qfq	22,763,925	240,030,926	1.54%
2024-03-04	10.50	10.55	10.25	10.42	10.42	qfq	14,133,865	146,995,590	-0.95%
2024-03-01	10.49	10.65	10.37	10.52	10.52	qfq	15,690,488	164,376,780	0.10%
2024-02-29	10.00	10.52	9.99	10.51	10.51	qfq	23,911,846	247,558,064	2.04%
2024-02-28	10.73	11.20	10.27	10.30	10.30	qfq	39,127,019	424,027,625	-4.01%
2024-02-27	10.36	10.98	10.28	10.73	10.73	qfq	26,904,493	285,456,700	1.71%
2024-02-26	10.38	11.02	10.24	10.55	10.55	qfq	29,584,945	311,526,541	1.74%
2024-02-23	10.28	10.47	10.10	10.37	10.37	qfq	22,551,143	231,571,084	0.68%
2024-02-22	10.06	10.50	9.89	10.30	10.30	qfq	31,462,134	320,413,317	2.08%
2024-02-21	9.61	10.70	9.56	10.09	10.09	qfq	44,727,894	457,494,916	3.70%
2024-02-20	9.44	9.77	9.23	9.73	9.73	qfq	27,494,631	262,899,512	2.64%
2024-02-19	8.90	9.60	8.70	9.48	9.48	qfq	29,999,033	276,051,673	6.88%
2024-02-08	8.50	8.92	8.22	8.87	8.87	qfq	24,120,110	208,546,386	5.34%
2024-02-07	8.96	9.38	8.21	8.42	8.42	qfq	32,458,077	286,152,771	-6.76%
2024-02-06	8.90	9.65	8.70	9.03	9.03	qfq	34,736,217	310,552,201	-6.62%
2024-02-05	10.18	10.35	9.67	9.67	9.67	qfq	25,482,691	248,333,087	-9.96%
2024-02-02	10.74	11.28	10.74	10.74	10.74	qfq	44,818,842	486,252,757	-9.97%
2024-02-01	11.93	11.93	11.93	11.93	11.93	qfq	4,785,100	57,086,243	-9.96%
2024-01-31	13.10	13.47	12.71	13.25	13.25	qfq	61,514,341	807,333,512	4.33%
2024-01-30	13.12	13.88	12.70	12.70	12.70	qfq	71,065,829	944,073,869	-9.99%
2024-01-29	12.98	14.11	12.30	14.11	14.11	qfq	77,169,818	1,042,014,010	9.98%
2024-01-26	12.83	12.83	12.83	12.83	12.83	qfq	4,411,039	56,593,630	10.03%
2024-01-25	11.66	11.66	11.23	11.66	11.66	qfq	15,838,967	184,361,903	10.00%
2024-01-24	9.70	10.60	9.68	10.60	10.60	qfq	15,859,231	164,275,151	9.96%
2024-01-23	9.56	9.72	9.38	9.64	9.64	qfq	5,334,200	50,912,889	0.84%
2024-01-22	10.28	10.29	9.50	9.56	9.56	qfq	6,132,239	60,506,470	-6.55%
2024-01-19	10.32	10.44	10.23	10.23	10.23	qfq	4,099,800	42,339,993	-1.06%
2024-01-18	10.50	10.58	10.03	10.34	10.34	qfq	7,414,184	75,864,028	-1.52%
2024-01-17	10.74	10.78	10.50	10.50	10.50	qfq	4,331,000	46,048,549	-1.78%
2024-01-16	10.98	10.98	10.56	10.69	10.69	qfq	5,919,900	63,162,701	-1.47%
2024-01-15	10.78	10.98	10.70	10.85	10.85	qfq	4,867,692	52,929,350	0.65%
2024-01-12	10.95	11.03	10.78	10.78	10.78	qfq	4,012,308	43,700,838	-1.37%
2024-01-11	10.69	10.93	10.66	10.93	10.93	qfq	5,214,200	56,447,962	2.44%
2024-01-10	10.88	10.91	10.66	10.67	10.67	qfq	4,942,917	53,167,034	-2.11%
2024-01-09	10.91	11.06	10.80	10.90	10.90	qfq	4,888,100	53,405,099	-0.18%
2024-01-08	11.10	11.15	10.90	10.92	10.92	qfq	6,009,644	66,078,695	-2.24%
2024-01-05	11.26	11.52	11.13	11.17	11.17	qfq	8,027,683	90,626,921	-1.06%
2024-01-04	11.35	11.45	11.25	11.29	11.29	qfq	6,093,603	69,053,997	-1.14%
2024-01-03	11.30	11.54	11.25	11.42	11.42	qfq	9,425,193	107,154,904	0.53%
2024-01-02	11.28	11.48	11.28	11.36	11.36	qfq	7,782,500	88,714,639	0.26%
2023-12-29	11.22	11.66	11.13	11.33	11.33	qfq	10,888,073	123,510,834	1.16%
2023-12-28	10.96	11.24	10.84	11.20	11.20	qfq	8,452,848	93,962,024	1.36%
2023-12-27	10.96	11.09	10.85	11.05	11.05	qfq	6,089,000	66,905,412	1.38%
2023-12-26	11.22	11.24	10.89	10.90	10.90	qfq	6,638,451	73,006,646	-2.33%
2023-12-25	11.67	11.67	11.05	11.16	11.16	qfq	10,771,600	121,104,084	-4.37%
2023-12-22	12.42	12.42	11.61	11.67	11.67	qfq	17,437,684	207,504,609	-5.81%
2023-12-21	12.33	12.49	12.10	12.39	12.39	qfq	11,637,808	143,125,788	0.00%
2023-12-20	12.59	12.92	12.38	12.39	12.39	qfq	12,927,024	162,742,248	-1.04%
2023-12-19	12.68	13.00	12.41	12.52	12.52	qfq	14,971,553	187,879,308	-2.19%
2023-12-18	13.00	13.19	12.60	12.80	12.80	qfq	14,378,777	185,520,582	-2.51%
2023-12-15	13.30	13.30	12.94	13.13	13.13	qfq	16,414,155	215,059,926	-1.20%
2023-12-14	13.15	13.56	12.92	13.29	13.29	qfq	27,914,122	368,979,367	1.14%
2023-12-13	13.18	13.43	13.10	13.14	13.14	qfq	26,237,849	347,343,934	-2.09%
2023-12-12	13.28	13.88	12.98	13.42	13.42	qfq	46,144,612	616,020,312	4.11%
2023-12-11	12.19	13.59	12.18	12.89	12.89	qfq	42,074,438	557,518,992	4.37%
2023-12-08	12.70	12.87	12.32	12.35	12.35	qfq	27,249,341	341,163,561	-5.07%
2023-12-07	12.50	13.60	12.37	13.01	13.01	qfq	41,212,704	535,429,053	2.93%
2023-12-06	12.51	13.12	12.50	12.64	12.64	qfq	29,701,709	381,528,776	-0.47%
2023-12-05	12.61	13.36	12.52	12.70	12.70	qfq	43,411,468	562,750,659	-1.17%
2023-12-04	12.96	13.50	12.50	12.85	12.85	qfq	52,968,638	684,954,433	1.58%
2023-12-01	11.55	12.65	11.43	12.65	12.65	qfq	23,940,344	298,113,674	10.00%
2023-11-30	11.48	11.63	11.41	11.50	11.50	qfq	3,651,705	42,028,316	-0.26%
2023-11-29	11.57	11.71	11.52	11.53	11.53	qfq	3,364,731	38,986,512	-1.11%
2023-11-28	11.64	11.67	11.50	11.66	11.66	qfq	2,953,897	34,280,047	0.52%
2023-11-27	11.49	11.66	11.49	11.60	11.60	qfq	3,784,763	43,801,684	-0.17%
2023-11-24	11.75	11.80	11.59	11.62	11.62	qfq	4,274,000	49,854,859	-0.51%
2023-11-23	11.56	11.72	11.56	11.68	11.68	qfq	3,993,100	46,497,677	0.60%
2023-11-22	11.66	11.79	11.61	11.61	11.61	qfq	4,389,497	51,282,269	-0.94%
2023-11-21	11.80	11.93	11.67	11.72	11.72	qfq	5,827,436	68,801,896	-0.51%
2023-11-20	11.90	11.90	11.68	11.78	11.78	qfq	5,270,531	61,963,313	0.17%
2023-11-17	11.65	11.77	11.58	11.76	11.76	qfq	5,247,945	61,290,896	0.86%
2023-11-16	11.69	11.81	11.62	11.66	11.66	qfq	5,060,200	59,238,144	-0.77%
2023-11-15	11.68	11.77	11.65	11.75	11.75	qfq	5,499,998	64,511,717	0.86%
2023-11-14	11.55	11.74	11.53	11.65	11.65	qfq	5,819,630	67,651,170	0.52%
2023-11-13	11.40	11.59	11.35	11.59	11.59	qfq	6,256,531	71,980,098	2.20%
2023-11-10	11.49	11.54	11.22	11.34	11.34	qfq	5,940,354	67,375,472	-1.65%
2023-11-09	11.64	11.65	11.41	11.53	11.53	qfq	7,215,816	83,147,631	-0.26%
2023-11-08	11.27	11.68	11.24	11.56	11.56	qfq	11,339,428	130,265,050	2.03%
2023-11-07	11.28	11.36	11.18	11.33	11.33	qfq	5,127,497	57,811,951	0.53%
2023-11-06	11.14	11.28	11.09	11.27	11.27	qfq	5,417,200	60,721,694	1.44%
2023-11-03	11.01	11.17	11.01	11.11	11.11	qfq	3,291,400	36,603,856	0.91%
2023-11-02	11.19	11.25	11.00	11.01	11.01	qfq	4,126,884	45,636,274	-1.61%
2023-11-01	11.13	11.20	11.10	11.19	11.19	qfq	3,857,800	43,015,296	0.90%
2023-10-31	11.14	11.32	10.98	11.09	11.09	qfq	5,151,700	57,177,398	-0.54%
2023-10-30	10.98	11.20	10.96	11.15	11.15	qfq	5,349,544	59,513,194	1.36%
2023-10-27	10.80	11.05	10.71	11.00	11.00	qfq	6,729,745	73,441,701	1.38%
2023-10-26	10.82	10.94	10.69	10.85	10.85	qfq	5,401,520	58,355,094	-0.91%
2023-10-25	10.87	11.06	10.78	10.95	10.95	qfq	6,259,644	68,521,908	2.82%
2023-10-24	10.49	10.72	10.48	10.65	10.65	qfq	5,549,613	58,923,925	1.72%
2023-10-23	10.93	11.02	10.37	10.47	10.47	qfq	9,439,334	100,331,064	-4.99%
2023-10-20	11.35	11.41	11.02	11.02	11.02	qfq	7,184,644	80,499,158	-2.82%
2023-10-19	11.39	11.67	11.30	11.34	11.34	qfq	8,300,279	94,991,280	-2.58%
2023-10-18	12.05	12.05	11.64	11.64	11.64	qfq	11,080,200	130,195,121	-3.80%
2023-10-17	11.85	12.18	11.66	12.10	12.10	qfq	13,756,492	164,176,175	1.68%
2023-10-16	11.88	12.04	11.79	11.90	11.90	qfq	11,883,745	141,744,080	0.00%
2023-10-13	12.37	12.37	11.76	11.90	11.90	qfq	20,703,920	247,623,692	-4.57%
2023-10-12	12.65	12.81	12.42	12.47	12.47	qfq	13,982,933	175,601,648	-1.81%
2023-10-11	12.80	13.14	12.61	12.70	12.70	qfq	22,093,283	282,701,195	-2.23%
2023-10-10	13.90	14.07	12.92	12.99	12.99	qfq	34,843,710	469,043,973	-3.85%
2023-10-09	13.16	13.95	12.84	13.51	13.51	qfq	32,260,406	433,918,706	2.50%
2023-09-28	13.12	13.27	12.97	13.18	13.18	qfq	17,635,309	231,197,705	0.76%
2023-09-27	13.17	13.45	13.03	13.08	13.08	qfq	26,554,516	350,808,002	-0.46%
2023-09-26	12.81	13.62	12.80	13.14	13.14	qfq	32,174,598	424,251,309	2.66%
2023-09-25	12.38	13.06	12.37	12.80	12.80	qfq	20,414,051	260,835,090	1.83%
2023-09-22	12.21	12.64	12.21	12.57	12.57	qfq	13,836,020	172,555,072	2.03%
2023-09-21	12.37	12.56	12.24	12.32	12.32	qfq	12,499,101	154,832,659	-0.16%
2023-09-20	12.22	12.59	12.07	12.34	12.34	qfq	27,535,256	340,291,872	-2.45%
2023-09-19	11.81	13.02	11.80	12.65	12.65	qfq	41,971,666	535,697,818	6.84%
2023-09-18	11.56	12.20	11.53	11.84	11.84	qfq	4,707,624	55,781,224	1.81%
2023-09-15	11.90	11.90	11.53	11.63	11.63	qfq	4,922,500	57,385,464	-1.11%
2023-09-14	11.95	12.08	11.76	11.76	11.76	qfq	5,244,765	62,365,661	-2.00%
2023-09-13	11.89	12.37	11.88	12.00	12.00	qfq	8,400,514	101,678,641	-0.41%
2023-09-12	12.00	12.38	11.90	12.05	12.05	qfq	7,670,456	93,271,124	0.42%
2023-09-11	11.84	12.06	11.72	12.00	12.00	qfq	4,142,399	49,333,933	1.10%
2023-09-08	11.85	11.92	11.63	11.87	11.87	qfq	4,251,091	50,056,425	0.25%
2023-09-07	11.93	12.08	11.84	11.84	11.84	qfq	3,848,095	45,916,536	-1.25%
2023-09-06	12.10	12.10	11.92	11.99	11.99	qfq	5,548,573	66,488,637	-1.24%
2023-09-05	12.37	12.37	12.06	12.14	12.14	qfq	7,390,104	89,944,262	-2.02%
2023-09-04	12.05	12.44	12.05	12.39	12.39	qfq	10,798,401	132,890,100	2.06%
2023-09-01	12.01	12.26	11.85	12.14	12.14	qfq	8,296,600	100,207,699	2.02%
2023-08-31	11.75	11.95	11.72	11.90	11.90	qfq	5,690,217	67,512,234	1.10%
2023-08-30	11.87	11.98	11.69	11.77	11.77	qfq	5,720,600	67,606,207	-0.93%
2023-08-29	11.64	11.97	11.63	11.88	11.88	qfq	5,827,996	68,808,142	2.24%
2023-08-28	12.08	12.14	11.60	11.62	11.62	qfq	9,943,648	118,197,522	1.93%
2023-08-25	11.52	11.91	11.38	11.40	11.40	qfq	6,275,013	72,615,352	-2.31%
2023-08-24	12.09	12.23	11.66	11.67	11.67	qfq	9,213,604	109,167,398	-4.27%
2023-08-23	12.55	12.66	12.11	12.19	12.19	qfq	8,508,155	105,147,770	-3.86%
2023-08-22	12.74	12.92	12.26	12.68	12.68	qfq	10,725,908	135,155,584	0.16%
2023-08-21	12.80	13.14	12.61	12.66	12.66	qfq	11,289,954	145,342,373	-0.39%
2023-08-18	12.71	13.02	12.68	12.71	12.71	qfq	14,083,847	180,992,038	0.00%
2023-08-17	12.44	12.83	12.26	12.71	12.71	qfq	9,106,902	114,512,846	2.25%
2023-08-16	12.56	12.77	12.30	12.43	12.43	qfq	7,887,536	98,836,492	-0.80%
2023-08-15	12.73	12.80	12.43	12.53	12.53	qfq	8,719,202	109,675,559	-1.80%
2023-08-14	12.02	13.15	11.96	12.76	12.76	qfq	15,856,600	201,927,602	3.91%
2023-08-11	12.48	12.53	12.27	12.28	12.28	qfq	4,890,226	60,487,179	-1.52%
2023-08-10	12.50	12.52	12.40	12.47	12.47	qfq	3,116,181	38,790,762	-0.16%
2023-08-09	12.44	12.63	12.43	12.49	12.49	qfq	3,858,318	48,232,572	-0.08%
2023-08-08	12.68	12.77	12.50	12.50	12.50	qfq	6,545,913	82,389,018	-1.19%
2023-08-07	12.76	12.84	12.62	12.65	12.65	qfq	4,922,901	62,438,210	-0.86%
2023-08-04	12.83	12.93	12.73	12.76	12.76	qfq	8,280,900	106,069,205	0.00%
2023-08-03	12.83	12.83	12.58	12.76	12.76	qfq	9,217,071	116,900,485	-0.93%
2023-08-02	12.58	13.10	12.58	12.88	12.88	qfq	14,201,054	182,540,067	1.42%
2023-08-01	12.68	12.96	12.60	12.70	12.70	qfq	7,150,000	91,043,311	-0.16%
2023-07-31	12.42	12.83	12.40	12.72	12.72	qfq	10,347,049	131,270,885	1.84%
2023-07-28	12.35	12.53	12.22	12.49	12.49	qfq	6,323,278	78,180,235	0.73%
2023-07-27	12.57	12.65	12.35	12.40	12.40	qfq	5,504,992	68,718,187	-0.64%
2023-07-26	12.70	12.96	12.46	12.48	12.48	qfq	8,345,335	105,301,740	-2.50%
2023-07-25	12.66	12.95	12.47	12.80	12.80	qfq	11,734,607	149,976,450	2.89%
2023-07-24	12.19	12.50	12.15	12.44	12.44	qfq	5,312,300	65,878,179	1.30%
2023-07-21	12.49	12.58	12.19	12.28	12.28	qfq	6,175,900	76,208,567	-1.37%
2023-07-20	12.59	12.68	12.42	12.45	12.45	qfq	5,731,735	71,745,477	-1.19%
2023-07-19	12.74	12.97	12.55	12.60	12.60	qfq	7,903,352	100,845,823	-0.71%
2023-07-18	12.63	12.73	12.53	12.69	12.69	qfq	5,460,733	68,960,700	-0.47%